SHE:300319 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	14.32	15.43	14.11	15.22	15.22	4.39%	105,484,601
May 27, 2026	14.60	15.02	14.30	14.58	14.58	-0.14%	83,520,159
May 26, 2026	14.72	15.28	14.38	14.60	14.60	-2.60%	104,723,300
May 25, 2026	13.80	15.13	13.67	14.99	14.99	6.09%	135,746,800
May 22, 2026	13.63	14.20	13.55	14.13	14.13	5.84%	69,269,740
May 21, 2026	14.16	14.35	13.30	13.35	13.35	-4.44%	72,263,400
May 20, 2026	14.08	14.25	13.75	13.97	13.97	0.36%	67,421,080
May 19, 2026	13.36	13.93	13.32	13.92	13.92	3.65%	61,206,792
May 18, 2026	13.41	13.60	13.18	13.43	13.43	2.28%	43,262,858
May 15, 2026	13.37	13.51	13.02	13.13	13.13	-0.91%	40,116,365
May 14, 2026	13.72	13.77	13.20	13.25	13.25	-2.86%	43,812,458
May 13, 2026	13.30	13.68	13.22	13.64	13.64	1.04%	44,030,870
May 12, 2026	13.39	13.72	13.21	13.50	13.50	0.82%	48,275,197
May 11, 2026	13.14	13.41	13.10	13.39	13.39	2.21%	48,711,063
May 8, 2026	13.00	13.14	12.85	13.10	13.10	-	32,471,334
May 7, 2026	12.81	13.17	12.69	13.10	13.10	2.34%	43,761,229
May 6, 2026	12.60	12.93	12.60	12.80	12.80	2.73%	35,512,464
Apr 30, 2026	12.55	12.74	12.37	12.46	12.46	-0.88%	26,799,093
Apr 29, 2026	12.41	12.72	12.40	12.57	12.57	0.48%	28,562,534
Apr 28, 2026	12.58	12.71	12.36	12.51	12.51	-1.34%	33,397,290
Apr 27, 2026	12.21	13.14	12.20	12.68	12.68	6.64%	55,824,514
Apr 24, 2026	12.14	12.34	11.77	11.89	11.89	-1.33%	26,900,191
Apr 23, 2026	12.50	12.56	11.91	12.05	12.05	-5.27%	46,882,163
Apr 22, 2026	12.35	12.99	12.22	12.72	12.72	4.09%	49,098,769
Apr 21, 2026	12.35	12.36	12.09	12.22	12.22	-1.77%	24,206,590
Apr 20, 2026	12.50	12.65	12.42	12.44	12.44	-0.88%	21,492,053
Apr 17, 2026	12.36	12.65	12.34	12.55	12.55	1.13%	19,918,351
Apr 16, 2026	12.22	12.45	12.19	12.41	12.41	1.47%	19,798,400
Apr 15, 2026	12.45	12.62	12.19	12.23	12.23	-1.21%	23,716,220
Apr 14, 2026	12.28	12.50	12.18	12.38	12.38	1.39%	27,854,030
Apr 13, 2026	11.80	12.48	11.78	12.21	12.21	2.52%	31,435,950
Apr 10, 2026	11.85	12.10	11.83	11.91	11.91	1.71%	25,292,095
Apr 9, 2026	11.59	11.82	11.57	11.71	11.71	-0.76%	28,195,670
Apr 8, 2026	11.47	11.84	11.39	11.80	11.80	5.92%	42,318,490
Apr 7, 2026	11.01	11.20	10.94	11.14	11.14	2.20%	22,017,075
Apr 3, 2026	11.08	11.12	10.88	10.90	10.90	-0.64%	17,655,080
Apr 2, 2026	11.38	11.38	10.90	10.97	10.97	-3.94%	24,330,730
Apr 1, 2026	11.40	11.65	11.36	11.42	11.42	2.61%	24,937,420
Mar 31, 2026	11.42	11.51	11.10	11.13	11.13	-2.54%	24,360,270
Mar 30, 2026	11.24	11.46	11.02	11.42	11.42	-0.52%	25,869,870
Mar 27, 2026	11.41	11.64	11.21	11.48	11.48	-0.95%	26,912,469
Mar 26, 2026	12.00	12.07	11.54	11.59	11.59	-4.14%	29,284,200
Mar 25, 2026	12.12	12.39	12.03	12.09	12.09	0.75%	31,415,530
Mar 24, 2026	12.08	12.16	11.49	12.00	12.00	1.87%	43,456,110
Mar 23, 2026	12.48	12.65	11.62	11.78	11.78	-8.40%	51,299,725
Mar 20, 2026	13.48	13.57	12.86	12.86	12.86	-3.24%	36,446,080
Mar 19, 2026	13.63	13.70	13.20	13.29	13.29	-4.46%	38,972,840
Mar 18, 2026	13.48	14.00	13.26	13.91	13.91	6.51%	56,159,110
Mar 17, 2026	13.65	13.94	13.03	13.06	13.06	-4.04%	28,032,660
Mar 16, 2026	13.34	13.63	13.07	13.61	13.61	1.34%	28,710,300